UK markets closed

JK Paper Limited (JKPAPER.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
385.55+2.20 (+0.57%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024384.50386.60380.40385.55385.55547,148
02 May 2024383.15387.00380.15383.35383.35556,795
30 Apr 2024382.70384.10379.50383.15383.15464,161
29 Apr 2024388.90393.65379.50381.05381.051,127,290
26 Apr 2024375.90388.85375.85386.40386.401,862,338
25 Apr 2024367.80377.75363.15374.30374.301,066,086
24 Apr 2024355.00372.00355.00368.85368.851,617,106
23 Apr 2024358.95358.95352.30353.25353.25247,166
22 Apr 2024353.30356.80352.05355.40355.40271,949
19 Apr 2024346.00355.50346.00351.00351.00483,956
18 Apr 2024358.40365.55352.45354.50354.50904,789
16 Apr 2024351.15361.00351.10356.60356.60295,202
15 Apr 2024351.25359.30349.00355.40355.40545,105
12 Apr 2024364.40371.00361.00362.70362.70652,787
10 Apr 2024365.00368.50362.50364.35364.35878,398
09 Apr 2024367.25367.95357.40358.85358.85790,075
08 Apr 2024354.95367.20353.40364.25364.251,365,928
05 Apr 2024350.70354.05347.80352.25352.25517,741
04 Apr 2024354.80354.80348.60350.05350.05848,258
03 Apr 2024342.50354.90337.80351.80351.801,802,944
02 Apr 2024336.50347.30332.20342.70342.701,630,246
01 Apr 2024329.00335.80327.00333.90333.90932,492
28 Mar 2024323.35329.35321.75322.45322.451,354,049
27 Mar 2024325.00326.45319.10320.35320.351,518,562
26 Mar 2024329.95329.95322.10324.25324.25970,746
22 Mar 2024332.30333.95327.00328.15328.151,367,194
21 Mar 2024335.00336.90328.00328.70328.70917,230
20 Mar 2024338.40343.20326.95329.90329.90926,991
19 Mar 2024341.40344.60336.00337.10337.10712,574
18 Mar 2024341.95348.90337.20340.90340.90696,120
15 Mar 2024345.00351.10339.10341.05341.05632,084
14 Mar 2024341.60351.95339.10344.85344.85539,538
13 Mar 2024357.05360.40340.00342.05342.05840,811
12 Mar 2024364.95368.25355.50357.75357.75485,638
11 Mar 2024372.30373.65364.00364.85364.85335,393
07 Mar 2024377.90377.90371.20372.00372.00326,231
06 Mar 2024376.00378.00372.90374.75374.75392,911
05 Mar 2024372.95377.75370.80376.20376.20505,729
04 Mar 2024377.75378.10372.20373.55373.55352,961
01 Mar 2024374.00378.00369.25370.40370.40403,830
29 Feb 2024368.00374.00363.55373.05373.05483,542
28 Feb 2024366.00375.90365.65368.20368.20712,566
27 Feb 2024370.05373.20365.50366.40366.40712,696
26 Feb 2024382.00382.90373.90374.85374.85329,137
23 Feb 2024378.80380.90376.10378.65378.65308,459
22 Feb 2024374.05379.00370.40378.15378.15376,867
21 Feb 2024380.95383.50370.05372.40372.40567,244
20 Feb 2024380.00383.95378.10379.30379.30384,294
19 Feb 2024380.00385.95379.05379.85379.85576,193
16 Feb 2024389.70394.20383.00384.30384.30522,908
16 Feb 20243.5 Dividend
15 Feb 2024386.35393.65383.55388.70385.20591,974
14 Feb 2024383.65389.80378.90382.35378.91511,984
13 Feb 2024380.95391.95377.50390.25386.74465,563
12 Feb 2024392.35394.55379.20380.65377.22602,102
09 Feb 2024392.00399.95388.00391.95388.42794,986
08 Feb 2024393.50400.60388.00391.45387.932,453,321
07 Feb 2024410.25417.50410.05414.15410.42869,048
06 Feb 2024400.00409.00400.00407.35403.68770,022
05 Feb 2024415.25417.75395.15398.65395.061,835,588
02 Feb 2024430.00433.00415.05417.30413.54988,165
01 Feb 2024440.00441.10425.15429.95426.08763,849
31 Jan 2024437.40441.30432.00437.15433.211,043,151
30 Jan 2024439.00452.00432.20435.55431.633,940,566
29 Jan 2024421.00443.40420.50436.50432.572,830,603
25 Jan 2024419.00426.45413.60420.70416.911,040,084
24 Jan 2024407.00414.60399.10413.60409.881,434,929
23 Jan 2024438.75441.40403.55406.45402.791,701,541
19 Jan 2024404.40433.30402.65429.95426.084,368,955
18 Jan 2024407.65409.75393.00400.10396.501,196,006
17 Jan 2024417.45417.45406.45409.05405.371,033,193
16 Jan 2024414.40427.90413.30417.45413.694,856,314
15 Jan 2024398.00415.90392.20410.45406.753,565,807
12 Jan 2024392.00400.00389.65393.90390.35559,564
11 Jan 2024393.00393.05387.30390.45386.93478,646
10 Jan 2024398.30398.50386.00389.35385.84630,085
09 Jan 2024395.70398.35393.10396.30392.73313,518
08 Jan 2024398.50398.55390.00392.00388.47508,188
05 Jan 2024401.90403.75395.25396.85393.28661,852
04 Jan 2024399.00401.80397.75400.90397.29460,590
03 Jan 2024397.00404.20395.35397.85394.27698,355
02 Jan 2024405.50406.90394.15397.60394.02755,238
01 Jan 2024407.95410.40404.30405.40401.75417,724
29 Dec 2023412.00414.95405.00406.80403.14907,905
28 Dec 2023416.00419.95407.25411.65407.942,220,720
27 Dec 2023398.10416.80395.50412.25408.545,550,563
26 Dec 2023392.00397.50389.30394.65391.10706,116
22 Dec 2023394.30394.35386.45389.25385.75465,147
21 Dec 2023378.00391.35377.45390.10386.59547,123
20 Dec 2023390.90406.20378.00382.20378.762,361,909
19 Dec 2023392.50392.95388.10388.90385.40449,940
18 Dec 2023387.70396.15385.20390.75387.23845,907
15 Dec 2023385.10389.80384.20386.00382.52530,694
14 Dec 2023389.50390.70382.65383.80380.34584,709
13 Dec 2023392.30394.45383.40386.70383.22651,334
12 Dec 2023400.00402.10390.65392.25388.72608,125
11 Dec 2023395.80402.90393.60399.90396.30657,623
08 Dec 2023400.10405.25391.65394.55391.00759,465
07 Dec 2023396.00402.00395.80400.05396.45773,901
06 Dec 2023402.00408.00398.05400.00396.403,497,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...